Pepsico Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	157.46	158.05	156.02	157.99	134.34	3,599,900
2021-10-12	156.22	157.85	156.21	156.93	133.44	3,195,400
2021-10-11	156.39	157.23	155.66	156.24	132.86	2,738,100
2021-10-08	156.57	156.71	155.49	156.03	132.68	4,186,000
2021-10-07	155.52	157.75	155.52	156.39	132.98	4,605,100
2021-10-06	150.84	155.16	149.96	154.96	131.77	5,499,200
2021-10-05	151.36	152.39	150.07	151.09	128.48	6,103,100
2021-10-04	150.88	153.00	149.48	150.20	127.72	5,404,900
2021-10-01	151.35	151.61	149.52	150.95	128.36	4,274,300
2021-09-30	153.22	153.43	150.37	150.41	127.90	4,949,200
2021-09-29	151.34	153.17	150.69	152.30	129.51	3,326,500
2021-09-28	152.37	152.50	150.10	151.05	128.44	5,910,900
2021-09-27	153.80	154.15	152.39	152.72	129.86	4,482,000
2021-09-24	153.75	154.62	153.55	154.20	131.12	2,366,100
2021-09-23	153.69	154.93	153.54	154.13	131.06	2,712,500
2021-09-22	154.62	155.09	153.45	154.01	130.96	3,001,000
2021-09-21	154.61	156.12	152.97	153.54	130.56	4,479,800
2021-09-20	153.90	154.95	152.42	153.61	130.62	5,484,600
2021-09-17	155.23	155.50	153.83	154.13	131.06	8,127,400
2021-09-16	155.39	156.12	153.81	155.56	132.28	4,589,900
2021-09-15	155.22	156.38	154.78	156.02	132.67	3,702,400
2021-09-14	156.38	156.67	154.82	155.15	131.93	2,808,600
2021-09-13	155.94	157.40	155.39	155.76	132.45	3,367,200
2021-09-10	155.98	156.25	155.01	155.46	132.19	3,851,500
2021-09-09	156.88	156.97	155.40	155.73	132.42	3,560,400
2021-09-08	154.66	156.75	154.30	156.72	133.26	3,199,100
2021-09-07	156.48	156.76	153.68	154.53	131.40	4,609,900
2021-09-03	156.20	157.42	155.90	157.09	133.58	2,035,100
2021-09-02	156.79	157.29	155.87	156.95	133.46	2,862,500
2021-09-01	156.84	158.19	156.51	157.91	133.36	4,231,400
2021-08-31	156.09	156.47	155.34	156.39	132.08	5,291,200
2021-08-30	155.18	156.17	155.01	156.00	131.75	2,540,300
2021-08-27	154.84	155.41	154.21	154.94	130.85	4,166,500
2021-08-26	155.51	155.67	154.09	154.63	130.59	3,220,700
2021-08-25	155.36	155.67	154.16	155.20	131.07	3,346,700
2021-08-24	157.75	157.75	155.68	155.89	131.66	3,760,800
2021-08-23	157.83	158.52	157.32	157.85	133.31	3,102,100
2021-08-20	158.93	159.63	158.25	158.35	133.73	3,484,100
2021-08-19	155.82	159.42	155.78	158.91	134.21	4,745,600
2021-08-18	157.68	158.20	156.20	156.28	131.98	3,419,200
2021-08-17	157.91	158.45	157.24	157.90	133.35	3,736,300
2021-08-16	156.93	158.12	156.73	158.05	133.48	3,224,000
2021-08-13	155.10	156.67	154.90	156.52	132.19	2,113,800
2021-08-12	155.23	155.30	154.60	155.07	130.96	1,958,700
2021-08-11	154.71	156.02	154.47	155.04	130.94	3,058,000
2021-08-10	154.31	155.31	153.81	154.43	130.42	2,670,200
2021-08-09	154.64	154.79	153.71	154.35	130.35	2,636,600
2021-08-06	153.77	154.76	153.64	154.33	130.34	3,430,900
2021-08-05	154.98	155.19	153.87	154.31	130.32	3,733,500
2021-08-04	156.19	156.66	153.87	154.05	130.10	4,846,300
2021-08-03	157.00	157.15	156.31	156.67	132.31	3,359,900
2021-08-02	157.00	157.11	155.51	156.32	132.02	3,425,900
2021-07-30	157.37	157.60	156.62	156.95	132.55	3,757,300
2021-07-29	157.23	157.43	156.20	156.81	132.43	3,055,600
2021-07-28	157.60	157.96	155.91	156.49	132.16	3,556,800
2021-07-27	157.31	158.66	157.03	157.94	133.39	4,043,900
2021-07-26	156.79	157.47	156.03	157.07	132.65	2,999,800
2021-07-23	155.56	157.79	155.24	157.18	132.74	3,588,400
2021-07-22	155.19	155.76	153.97	155.19	131.06	3,333,500
2021-07-21	155.30	156.12	154.57	155.24	131.11	4,905,900

← NewerPage 22 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-05-29	2:1
1990-09-05	3:1

Dividends

Ex-date	Amount
2026-09-04	1.4800 USD
2026-06-05	1.4800 USD
2026-03-06	1.4230 USD
2025-12-05	1.4230 USD
2025-09-05	1.4230 USD
2025-06-06	1.4230 USD
2025-03-07	1.3550 USD
2024-12-06	1.3550 USD
2024-09-06	1.3550 USD
2024-06-07	1.3550 USD
2024-02-29	1.2650 USD
2023-11-30	1.2650 USD
2023-08-31	1.2650 USD
2023-06-01	1.2650 USD
2023-03-02	1.1500 USD
2022-12-01	1.1500 USD
2022-09-01	1.1500 USD
2022-06-02	1.1500 USD
2022-03-03	1.0750 USD
2021-12-02	1.0750 USD
2021-09-02	1.0750 USD
2021-06-03	1.0750 USD
2021-03-04	1.0230 USD
2020-12-03	1.0230 USD
2020-09-03	1.0230 USD
2020-06-04	1.0230 USD
2020-03-05	0.9550 USD
2019-12-05	0.9550 USD
2019-09-05	0.9550 USD
2019-06-06	0.9550 USD
2019-02-28	0.9280 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.